Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 94.92 | 95.43 | 94.23 | 94.83 | 1,116,132 | -0.58(-0.61%) |
Apr 28, 2016 | 95.86 | 96.51 | 95.06 | 95.41 | 633,918 | -0.70(-0.73%) |
Apr 27, 2016 | 95.89 | 96.83 | 94.87 | 96.11 | 833,060 | +0.04(+0.04%) |
Apr 26, 2016 | 96.25 | 96.58 | 95.43 | 96.07 | 795,386 | +0.40(+0.42%) |
Apr 25, 2016 | 94.64 | 95.78 | 94.28 | 95.67 | 766,387 | +0.44(+0.46%) |
Apr 22, 2016 | 94.56 | 95.27 | 94.13 | 95.23 | 565,422 | +1.10(+1.17%) |
Apr 21, 2016 | 94.70 | 95.48 | 93.78 | 94.12 | 899,404 | -0.57(-0.61%) |
Apr 20, 2016 | 96.57 | 96.65 | 94.56 | 94.70 | 584,821 | -1.81(-1.88%) |
Apr 19, 2016 | 95.89 | 96.52 | 95.44 | 96.51 | 589,662 | +0.83(+0.87%) |
Apr 18, 2016 | 95.20 | 95.79 | 94.45 | 95.67 | 952,370 | +0.32(+0.33%) |
Apr 15, 2016 | 94.50 | 95.52 | 93.99 | 95.36 | 732,813 | +0.93(+0.98%) |
Apr 14, 2016 | 94.48 | 94.81 | 94.11 | 94.43 | 655,871 | -0.02(-0.02%) |
Apr 13, 2016 | 95.55 | 95.58 | 94.05 | 94.45 | 985,157 | -0.63(-0.66%) |
Apr 12, 2016 | 93.83 | 95.47 | 93.73 | 95.08 | 1,126,058 | +1.69(+1.81%) |
Apr 11, 2016 | 93.84 | 94.19 | 93.18 | 93.39 | 634,940 | -0.16(-0.17%) |
Apr 08, 2016 | 93.35 | 94.67 | 92.77 | 93.55 | 772,561 | +0.67(+0.72%) |
Apr 07, 2016 | 93.71 | 94.04 | 92.51 | 92.88 | 814,230 | -1.24(-1.32%) |
Apr 06, 2016 | 93.35 | 94.19 | 92.36 | 94.12 | 671,028 | +0.64(+0.68%) |
Apr 05, 2016 | 93.53 | 94.24 | 93.21 | 93.48 | 708,561 | -0.35(-0.37%) |
Apr 04, 2016 | 93.65 | 94.06 | 93.33 | 93.83 | 733,885 | +0.15(+0.17%) |
Apr 01, 2016 | 93.25 | 94.15 | 92.85 | 93.67 | 822,090 | +0.15(+0.17%) |
Mar 31, 2016 | 93.23 | 93.63 | 92.75 | 93.52 | 973,167 | +0.26(+0.28%) |
Mar 30, 2016 | 93.45 | 94.03 | 93.08 | 93.25 | 818,856 | -0.04(-0.04%) |
Mar 29, 2016 | 91.38 | 93.43 | 91.18 | 93.29 | 786,836 | +1.83(+2.00%) |
Mar 28, 2016 | 90.78 | 91.85 | 90.56 | 91.46 | 688,013 | +0.78(+0.86%) |
Mar 24, 2016 | 90.62 | 90.68 | 90.68 | 90.68 | 941,024 | -0.28(-0.31%) |
Mar 23, 2016 | 91.69 | 92.04 | 90.91 | 90.96 | 1,170,525 | -0.78(-0.85%) |
Mar 22, 2016 | 92.04 | 92.61 | 91.10 | 91.74 | 1,276,350 | -0.46(-0.50%) |
Mar 21, 2016 | 92.31 | 92.97 | 91.77 | 92.20 | 1,725,654 | -0.52(-0.56%) |
Mar 18, 2016 | 93.06 | 93.35 | 92.42 | 92.72 | 1,684,671 | -0.25(-0.27%) |
Mar 17, 2016 | 91.96 | 93.44 | 91.29 | 92.97 | 1,202,378 | +1.19(+1.30%) |
Mar 16, 2016 | 89.71 | 92.12 | 89.60 | 91.78 | 1,123,154 | +1.46(+1.62%) |
Mar 15, 2016 | 89.40 | 90.59 | 88.98 | 90.32 | 1,068,960 | +0.48(+0.53%) |
Mar 14, 2016 | 89.55 | 90.02 | 88.93 | 89.84 | 946,542 | +0.01(+0.02%) |
Mar 11, 2016 | 86.31 | 89.94 | 85.67 | 89.83 | 1,628,396 | +4.08(+4.76%) |
Mar 10, 2016 | 86.44 | 86.79 | 84.69 | 85.74 | 495,144 | -0.16(-0.19%) |
Mar 09, 2016 | 85.97 | 86.59 | 85.67 | 85.90 | 958,303 | +0.18(+0.20%) |
Mar 08, 2016 | 86.55 | 87.05 | 85.58 | 85.73 | 802,763 | -1.13(-1.31%) |
Mar 07, 2016 | 85.95 | 87.33 | 85.95 | 86.86 | 651,948 | +0.05(+0.06%) |
Mar 04, 2016 | 86.63 | 86.92 | 86.20 | 86.81 | 1,061,483 | +0.13(+0.15%) |
Mar 03, 2016 | 86.14 | 86.87 | 85.89 | 86.68 | 1,043,157 | +0.27(+0.31%) |
Mar 02, 2016 | 86.03 | 86.46 | 85.49 | 86.41 | 795,939 | -0.02(-0.03%) |
Mar 01, 2016 | 84.19 | 86.46 | 83.67 | 86.43 | 1,114,820 | +2.87(+3.43%) |
Feb 29, 2016 | 83.52 | 84.99 | 83.21 | 83.56 | 1,702,919 | +0.18(+0.21%) |
Feb 26, 2016 | 84.12 | 84.25 | 83.28 | 83.38 | 936,368 | -0.94(-1.11%) |
Feb 25, 2016 | 83.87 | 85.05 | 83.34 | 84.32 | 872,379 | +1.07(+1.28%) |
Feb 24, 2016 | 83.25 | 83.74 | 82.27 | 83.25 | 958,496 | -0.46(-0.55%) |
Feb 23, 2016 | 83.59 | 85.15 | 83.07 | 83.71 | 1,966,212 | -0.30(-0.36%) |
Feb 22, 2016 | 83.35 | 84.28 | 82.83 | 84.01 | 1,329,439 | +1.73(+2.10%) |
Feb 19, 2016 | 81.29 | 82.85 | 80.50 | 82.29 | 1,189,449 | +0.57(+0.70%) |
Feb 18, 2016 | 81.83 | 82.30 | 80.91 | 81.71 | 1,316,947 | -0.26(-0.31%) |
Feb 17, 2016 | 81.63 | 82.94 | 81.56 | 81.97 | 1,017,833 | +1.23(+1.52%) |
Feb 16, 2016 | 80.75 | 80.92 | 79.70 | 80.74 | 1,497,892 | +1.23(+1.55%) |
Feb 12, 2016 | 79.85 | 79.51 | 79.51 | 79.51 | 976,539 | +0.31(+0.40%) |
Feb 11, 2016 | 80.22 | 80.24 | 78.92 | 79.20 | 1,279,680 | -2.20(-2.71%) |
Feb 10, 2016 | 80.39 | 82.34 | 79.92 | 81.40 | 925,132 | +1.63(+2.04%) |
Feb 09, 2016 | 80.76 | 81.19 | 79.06 | 79.77 | 1,605,049 | -1.59(-1.95%) |
Feb 08, 2016 | 84.18 | 84.28 | 80.56 | 81.36 | 1,504,235 | -2.89(-3.43%) |
Feb 05, 2016 | 84.94 | 85.48 | 84.19 | 84.25 | 1,178,562 | -1.58(-1.84%) |
Feb 04, 2016 | 83.93 | 86.85 | 83.73 | 85.84 | 1,495,040 | +1.87(+2.22%) |
Feb 03, 2016 | 84.78 | 85.00 | 83.49 | 83.97 | 1,486,836 | -0.09(-0.10%) |
Feb 02, 2016 | 84.87 | 85.86 | 83.62 | 84.06 | 1,732,088 | -1.09(-1.28%) |
Feb 01, 2016 | 84.50 | 86.65 | 84.06 | 85.15 | 1,501,576 | +0.07(+0.09%) |
Jan 29, 2016 | 85.88 | 86.35 | 83.60 | 85.07 | 2,579,077 | +0.56(+0.67%) |
Jan 28, 2016 | 87.14 | 88.70 | 83.65 | 84.51 | 2,483,612 | -2.71(-3.11%) |
Jan 27, 2016 | 87.82 | 88.38 | 86.76 | 87.22 | 795,723 | -0.89(-1.01%) |
Jan 26, 2016 | 86.71 | 88.35 | 86.71 | 88.11 | 988,985 | +1.86(+2.16%) |
Jan 25, 2016 | 87.27 | 88.13 | 86.09 | 86.25 | 993,266 | -1.02(-1.17%) |
Jan 22, 2016 | 85.99 | 87.66 | 85.98 | 87.26 | 883,927 | +2.31(+2.72%) |
Jan 21, 2016 | 85.19 | 86.17 | 84.53 | 84.95 | 858,478 | +0.14(+0.16%) |
Jan 20, 2016 | 86.51 | 86.68 | 83.34 | 84.81 | 1,576,847 | -2.55(-2.92%) |
Jan 19, 2016 | 87.72 | 88.15 | 86.54 | 87.36 | 823,387 | +0.64(+0.74%) |
Jan 15, 2016 | 86.63 | 86.71 | 86.71 | 86.71 | 1,103,849 | -1.04(-1.18%) |
Jan 14, 2016 | 87.37 | 88.59 | 87.18 | 87.75 | 1,264,707 | +0.83(+0.96%) |
Jan 13, 2016 | 88.69 | 89.52 | 86.80 | 86.92 | 983,237 | -1.67(-1.88%) |
Jan 12, 2016 | 90.34 | 90.83 | 88.19 | 88.59 | 1,233,930 | -1.22(-1.36%) |
Jan 11, 2016 | 89.28 | 90.21 | 89.04 | 89.81 | 1,038,175 | +0.88(+0.99%) |
Jan 08, 2016 | 91.51 | 92.07 | 88.78 | 88.93 | 1,096,963 | -2.56(-2.80%) |
Jan 07, 2016 | 91.88 | 93.13 | 91.47 | 91.49 | 1,255,512 | -1.65(-1.78%) |
Jan 06, 2016 | 92.72 | 93.22 | 92.45 | 93.15 | 1,087,401 | -0.01(-0.02%) |
Jan 05, 2016 | 90.97 | 93.49 | 90.64 | 93.16 | 946,046 | +2.24(+2.46%) |
Jan 04, 2016 | 91.71 | 92.19 | 89.97 | 90.92 | 1,082,005 | -2.45(-2.62%) |
Dec 31, 2015 | 94.37 | 93.37 | 93.37 | 93.37 | 722,057 | -0.78(-0.82%) |
Dec 30, 2015 | 94.76 | 95.20 | 94.05 | 94.14 | 579,248 | -0.89(-0.94%) |
Dec 29, 2015 | 94.27 | 95.11 | 93.89 | 95.04 | 646,089 | +1.54(+1.64%) |
Dec 28, 2015 | 92.89 | 93.57 | 92.44 | 93.50 | 655,884 | +0.44(+0.47%) |
Dec 24, 2015 | 93.16 | 93.06 | 93.06 | 93.06 | 297,223 | +0.04(+0.05%) |
Dec 23, 2015 | 91.91 | 93.06 | 91.83 | 93.02 | 765,637 | +1.23(+1.34%) |
Dec 22, 2015 | 92.32 | 92.97 | 91.63 | 91.78 | 1,202,864 | +0.12(+0.13%) |
Dec 21, 2015 | 92.39 | 93.20 | 90.95 | 91.66 | 887,585 | -0.01(-0.01%) |
Dec 18, 2015 | 93.27 | 93.83 | 91.67 | 91.67 | 2,026,979 | -2.12(-2.26%) |
Dec 17, 2015 | 94.19 | 94.19 | 92.90 | 93.79 | 1,339,265 | -0.09(-0.10%) |
Dec 16, 2015 | 91.86 | 94.27 | 91.54 | 93.88 | 1,537,369 | +2.27(+2.47%) |
Dec 15, 2015 | 91.08 | 92.23 | 90.87 | 91.62 | 1,674,609 | +1.20(+1.33%) |
Dec 14, 2015 | 88.69 | 90.59 | 88.08 | 90.41 | 1,501,378 | +1.50(+1.69%) |
Dec 11, 2015 | 87.87 | 89.09 | 87.38 | 88.91 | 1,216,829 | +0.25(+0.28%) |
Dec 10, 2015 | 89.08 | 89.88 | 87.95 | 88.67 | 949,931 | -0.43(-0.48%) |
Dec 09, 2015 | 89.45 | 90.07 | 88.26 | 89.09 | 875,990 | -0.97(-1.08%) |
Dec 08, 2015 | 90.07 | 90.53 | 89.57 | 90.07 | 879,345 | -0.10(-0.11%) |
Dec 07, 2015 | 89.45 | 90.33 | 89.34 | 90.17 | 612,545 | +0.12(+0.13%) |
Dec 04, 2015 | 88.70 | 90.18 | 88.13 | 90.05 | 1,463,879 | +1.77(+2.01%) |
Dec 03, 2015 | 88.58 | 89.09 | 87.74 | 88.28 | 1,139,409 | -0.79(-0.89%) |
Dec 02, 2015 | 90.97 | 91.52 | 88.88 | 89.07 | 1,015,996 | -2.30(-2.52%) |
Dec 01, 2015 | 90.80 | 91.44 | 90.48 | 91.37 | 931,323 | +1.21(+1.34%) |
Nov 30, 2015 | 90.98 | 91.25 | 89.89 | 90.16 | 1,134,868 | -0.60(-0.66%) |
Nov 27, 2015 | 89.95 | 91.05 | 89.56 | 90.76 | 357,480 | +0.76(+0.84%) |
Nov 25, 2015 | 90.13 | 90.00 | 90.00 | 90.00 | 703,964 | +0.07(+0.08%) |
Nov 24, 2015 | 90.15 | 90.44 | 89.04 | 89.93 | 875,180 | -0.94(-1.03%) |
Nov 23, 2015 | 91.39 | 91.85 | 90.50 | 90.87 | 777,780 | -0.40(-0.43%) |
Nov 20, 2015 | 90.07 | 91.34 | 90.01 | 91.26 | 1,643,822 | +1.57(+1.75%) |
Nov 19, 2015 | 89.84 | 90.08 | 89.23 | 89.69 | 643,632 | +0.14(+0.16%) |
Nov 18, 2015 | 89.23 | 89.68 | 88.61 | 89.55 | 883,556 | +0.51(+0.58%) |
Nov 17, 2015 | 89.04 | 90.02 | 88.51 | 89.04 | 966,058 | -0.25(-0.28%) |
Nov 16, 2015 | 88.43 | 89.29 | 87.89 | 89.29 | 963,140 | +0.66(+0.75%) |
Nov 13, 2015 | 89.81 | 90.38 | 88.49 | 88.62 | 664,437 | -0.25(-0.28%) |
Nov 12, 2015 | 89.37 | 89.79 | 88.41 | 88.88 | 738,068 | -0.82(-0.91%) |
Nov 11, 2015 | 89.55 | 90.03 | 88.98 | 89.69 | 686,848 | +0.25(+0.27%) |
Nov 10, 2015 | 88.65 | 89.53 | 88.26 | 89.45 | 831,783 | +0.95(+1.08%) |
Nov 09, 2015 | 89.40 | 89.48 | 87.59 | 88.49 | 911,760 | -1.09(-1.22%) |
Nov 06, 2015 | 90.93 | 91.38 | 88.82 | 89.58 | 1,120,255 | -2.68(-2.91%) |
Nov 05, 2015 | 91.61 | 92.33 | 91.31 | 92.27 | 674,495 | +0.57(+0.62%) |
Nov 04, 2015 | 92.78 | 93.21 | 91.35 | 91.70 | 906,246 | -1.06(-1.14%) |
Nov 03, 2015 | 93.51 | 93.53 | 92.30 | 92.76 | 1,273,201 | -0.85(-0.91%) |
Nov 02, 2015 | 90.74 | 93.70 | 90.32 | 93.61 | 1,710,484 | +2.83(+3.11%) |
Oct 30, 2015 | 87.88 | 91.52 | 87.43 | 90.78 | 2,571,013 | +2.21(+2.50%) |
Oct 29, 2015 | 87.74 | 88.93 | 87.74 | 88.57 | 1,098,071 | +0.42(+0.47%) |
Oct 28, 2015 | 87.93 | 88.35 | 86.41 | 88.15 | 747,000 | +0.23(+0.26%) |
Oct 27, 2015 | 87.21 | 88.19 | 87.01 | 87.92 | 1,042,034 | +0.68(+0.78%) |
Oct 26, 2015 | 87.91 | 88.37 | 86.75 | 87.24 | 1,754,449 | -0.67(-0.76%) |
Oct 23, 2015 | 89.11 | 89.13 | 87.53 | 87.91 | 1,292,189 | -1.36(-1.52%) |
Oct 22, 2015 | 88.74 | 89.39 | 88.23 | 89.27 | 1,432,071 | +1.00(+1.14%) |
Oct 21, 2015 | 89.14 | 89.43 | 88.18 | 88.26 | 3,257,254 | -0.45(-0.50%) |
Oct 20, 2015 | 89.22 | 89.60 | 88.31 | 88.71 | 1,011,915 | -0.81(-0.90%) |
Oct 19, 2015 | 88.29 | 89.55 | 87.92 | 89.52 | 737,519 | +1.07(+1.22%) |
Oct 16, 2015 | 87.62 | 88.65 | 87.28 | 88.44 | 1,209,441 | +1.33(+1.52%) |
Oct 15, 2015 | 86.92 | 87.17 | 86.44 | 87.12 | 1,135,106 | +0.62(+0.72%) |
Oct 14, 2015 | 87.23 | 87.73 | 86.34 | 86.50 | 935,423 | -0.44(-0.51%) |
Oct 13, 2015 | 88.27 | 88.43 | 86.81 | 86.94 | 998,030 | -1.48(-1.67%) |
Oct 12, 2015 | 87.84 | 88.48 | 87.79 | 88.42 | 951,888 | +0.66(+0.76%) |
Oct 09, 2015 | 87.85 | 88.03 | 87.11 | 87.75 | 662,363 | -0.17(-0.20%) |
Oct 08, 2015 | 87.46 | 88.01 | 86.42 | 87.92 | 910,665 | +0.46(+0.53%) |
Oct 07, 2015 | 86.89 | 87.60 | 86.47 | 87.46 | 1,031,928 | +0.67(+0.77%) |
Oct 06, 2015 | 86.91 | 87.64 | 86.53 | 86.79 | 1,117,657 | -0.22(-0.25%) |
Oct 05, 2015 | 86.42 | 87.28 | 86.05 | 87.01 | 1,044,912 | +0.83(+0.96%) |
Oct 02, 2015 | 85.10 | 86.20 | 84.14 | 86.18 | 1,050,324 | +0.61(+0.72%) |
Oct 01, 2015 | 85.82 | 85.82 | 84.42 | 85.57 | 1,199,799 | +0.16(+0.19%) |
Sep 30, 2015 | 85.59 | 86.27 | 84.57 | 85.41 | 1,398,472 | +0.67(+0.79%) |
Sep 29, 2015 | 82.69 | 84.94 | 82.49 | 84.74 | 1,322,890 | +2.14(+2.59%) |
Sep 28, 2015 | 83.20 | 83.58 | 82.02 | 82.59 | 1,241,182 | -0.96(-1.15%) |
Sep 25, 2015 | 83.47 | 84.32 | 82.90 | 83.55 | 878,396 | +0.38(+0.46%) |
Sep 24, 2015 | 83.73 | 84.48 | 82.68 | 83.17 | 1,246,749 | -0.79(-0.94%) |
Sep 23, 2015 | 83.88 | 84.67 | 83.21 | 83.96 | 1,288,248 | +0.26(+0.31%) |
Sep 22, 2015 | 84.60 | 85.18 | 83.45 | 83.70 | 1,189,639 | -1.43(-1.69%) |
Sep 21, 2015 | 85.07 | 86.00 | 84.64 | 85.14 | 1,095,382 | +0.03(+0.03%) |
Sep 18, 2015 | 84.34 | 86.43 | 84.34 | 85.11 | 1,678,264 | -0.58(-0.68%) |
Sep 17, 2015 | 84.25 | 87.33 | 83.85 | 85.69 | 1,824,990 | +1.25(+1.48%) |
Sep 16, 2015 | 81.92 | 84.77 | 81.52 | 84.44 | 1,502,958 | +2.33(+2.84%) |
Sep 15, 2015 | 81.01 | 82.47 | 80.83 | 82.11 | 834,753 | +0.85(+1.05%) |
Sep 14, 2015 | 81.78 | 81.86 | 80.78 | 81.26 | 1,062,652 | -0.47(-0.58%) |
Sep 11, 2015 | 80.21 | 81.77 | 79.71 | 81.73 | 864,705 | +1.47(+1.83%) |
Sep 10, 2015 | 79.34 | 81.27 | 79.21 | 80.26 | 1,037,010 | +0.95(+1.19%) |
Sep 09, 2015 | 81.45 | 82.47 | 79.15 | 79.31 | 1,194,699 | -0.82(-1.02%) |
Sep 08, 2015 | 79.72 | 80.44 | 79.29 | 80.13 | 968,908 | +1.33(+1.68%) |
Sep 04, 2015 | 79.32 | 78.80 | 78.80 | 78.80 | 1,030,226 | -1.49(-1.86%) |
Sep 03, 2015 | 80.59 | 81.09 | 80.03 | 80.30 | 1,010,558 | +0.02(+0.03%) |
Sep 02, 2015 | 80.34 | 80.85 | 79.69 | 80.28 | 1,309,969 | +0.90(+1.13%) |
Sep 01, 2015 | 80.34 | 81.03 | 78.69 | 79.38 | 1,327,635 | -1.95(-2.40%) |
Aug 31, 2015 | 83.33 | 83.33 | 81.27 | 81.33 | 1,805,383 | -2.32(-2.78%) |
Aug 28, 2015 | 83.50 | 83.77 | 82.76 | 83.65 | 1,365,455 | -0.12(-0.15%) |
Aug 27, 2015 | 82.35 | 84.52 | 81.83 | 83.78 | 1,825,939 | +2.14(+2.62%) |
Aug 26, 2015 | 79.40 | 82.07 | 78.73 | 81.64 | 2,633,240 | +3.70(+4.75%) |
Aug 25, 2015 | 82.51 | 82.51 | 77.90 | 77.94 | 2,113,011 | -2.64(-3.28%) |
Aug 24, 2015 | 85.11 | 85.11 | 68.44 | 80.58 | 1,609,444 | -4.53(-5.33%) |
Aug 21, 2015 | 86.59 | 86.90 | 85.07 | 85.11 | 1,579,878 | -1.58(-1.82%) |
Aug 20, 2015 | 87.49 | 87.96 | 86.55 | 86.69 | 858,887 | -1.13(-1.28%) |
Aug 19, 2015 | 87.61 | 88.20 | 87.05 | 87.81 | 743,612 | -0.37(-0.41%) |
Aug 18, 2015 | 88.09 | 88.27 | 87.60 | 88.18 | 790,686 | -0.04(-0.05%) |
Aug 17, 2015 | 87.46 | 88.31 | 86.58 | 88.22 | 991,060 | +0.77(+0.88%) |
Aug 14, 2015 | 86.50 | 87.50 | 85.91 | 87.46 | 973,155 | +0.87(+1.00%) |
Aug 13, 2015 | 85.70 | 86.92 | 84.65 | 86.59 | 1,651,096 | +0.54(+0.63%) |
Aug 12, 2015 | 85.66 | 86.06 | 84.78 | 86.05 | 1,313,382 | +0.15(+0.18%) |
Aug 11, 2015 | 85.86 | 86.63 | 85.44 | 85.90 | 1,241,125 | +0.01(+0.01%) |
Aug 10, 2015 | 86.76 | 86.76 | 85.44 | 85.89 | 953,342 | -0.31(-0.36%) |
Aug 07, 2015 | 86.92 | 87.10 | 85.64 | 86.20 | 1,211,140 | -0.56(-0.64%) |
Aug 06, 2015 | 86.62 | 87.05 | 85.29 | 86.76 | 1,167,272 | -0.24(-0.28%) |
Aug 05, 2015 | 88.65 | 88.65 | 86.75 | 87.00 | 1,758,217 | -1.25(-1.41%) |
Aug 04, 2015 | 89.18 | 89.54 | 88.09 | 88.25 | 1,018,505 | -1.20(-1.34%) |
Aug 03, 2015 | 88.46 | 89.56 | 88.41 | 89.45 | 819,761 | +1.02(+1.15%) |
Jul 31, 2015 | 89.18 | 89.66 | 88.34 | 88.43 | 1,250,585 | -0.04(-0.05%) |
Jul 30, 2015 | 90.49 | 91.21 | 87.95 | 88.47 | 1,480,549 | -2.14(-2.36%) |
Jul 29, 2015 | 89.50 | 90.66 | 88.70 | 90.61 | 989,904 | +1.08(+1.20%) |
Jul 28, 2015 | 90.12 | 90.19 | 89.23 | 89.54 | 807,228 | -0.29(-0.33%) |
Jul 27, 2015 | 89.72 | 90.54 | 89.54 | 89.83 | 898,272 | +0.05(+0.06%) |
Jul 24, 2015 | 89.22 | 90.13 | 88.93 | 89.78 | 846,500 | +0.44(+0.50%) |
Jul 23, 2015 | 90.12 | 90.35 | 88.47 | 89.33 | 1,023,746 | -1.00(-1.10%) |
Jul 22, 2015 | 89.99 | 90.84 | 89.99 | 90.33 | 1,085,304 | +0.38(+0.42%) |
Jul 21, 2015 | 90.19 | 90.73 | 89.92 | 89.95 | 1,084,850 | -0.29(-0.32%) |
Jul 20, 2015 | 89.71 | 90.60 | 89.71 | 90.24 | 1,029,471 | +0.16(+0.18%) |
Jul 17, 2015 | 90.17 | 90.36 | 89.71 | 90.07 | 1,268,661 | -0.30(-0.33%) |
Jul 16, 2015 | 89.42 | 90.44 | 89.42 | 90.37 | 1,035,174 | +1.33(+1.49%) |
Jul 15, 2015 | 89.03 | 89.44 | 88.74 | 89.05 | 1,266,660 | -0.35(-0.39%) |
Jul 14, 2015 | 89.63 | 89.91 | 88.74 | 89.40 | 979,236 | -0.08(-0.09%) |
Jul 13, 2015 | 89.82 | 90.28 | 88.78 | 89.48 | 1,167,491 | +0.42(+0.47%) |
Jul 10, 2015 | 88.85 | 89.59 | 88.68 | 89.06 | 1,044,419 | +0.75(+0.84%) |
Jul 09, 2015 | 89.25 | 89.25 | 88.10 | 88.32 | 654,419 | -0.42(-0.48%) |
Jul 08, 2015 | 89.23 | 89.53 | 88.65 | 88.74 | 846,833 | -0.90(-1.00%) |
Jul 07, 2015 | 88.27 | 89.88 | 87.90 | 89.64 | 1,193,649 | +1.74(+1.98%) |
Jul 06, 2015 | 86.82 | 88.18 | 86.28 | 87.89 | 1,149,300 | +0.49(+0.56%) |
Jul 02, 2015 | 87.99 | 87.41 | 87.41 | 87.41 | 1,075,951 | -0.20(-0.23%) |
Jul 01, 2015 | 84.73 | 87.61 | 84.57 | 87.61 | 1,237,057 | +0.78(+0.90%) |
Jun 30, 2015 | 87.25 | 87.76 | 86.39 | 86.82 | 1,091,357 | +0.15(+0.17%) |
Jun 29, 2015 | 88.34 | 89.11 | 86.63 | 86.67 | 1,283,968 | -1.87(-2.11%) |
Jun 26, 2015 | 87.89 | 88.91 | 87.58 | 88.54 | 3,564,137 | +0.59(+0.67%) |
Jun 25, 2015 | 88.21 | 88.80 | 87.88 | 87.95 | 1,323,094 | -1.15(-1.29%) |
Jun 24, 2015 | 89.30 | 89.68 | 88.95 | 89.10 | 1,285,837 | -0.07(-0.08%) |
Jun 23, 2015 | 89.33 | 90.00 | 88.85 | 89.17 | 1,025,241 | -0.46(-0.52%) |
Jun 22, 2015 | 90.46 | 91.03 | 89.54 | 89.63 | 999,884 | -0.78(-0.86%) |
Jun 19, 2015 | 91.03 | 91.03 | 90.16 | 90.41 | 1,084,055 | -0.98(-1.08%) |
Jun 18, 2015 | 90.93 | 92.08 | 90.64 | 91.40 | 1,069,238 | +0.84(+0.93%) |
Jun 17, 2015 | 89.87 | 90.59 | 88.98 | 90.55 | 1,057,193 | +0.64(+0.71%) |
Jun 16, 2015 | 89.12 | 90.00 | 89.07 | 89.92 | 1,166,599 | +0.66(+0.74%) |
Jun 15, 2015 | 89.66 | 89.72 | 88.98 | 89.26 | 1,283,266 | -0.71(-0.79%) |
Jun 12, 2015 | 90.11 | 90.59 | 89.81 | 89.98 | 761,712 | -0.48(-0.53%) |
Jun 11, 2015 | 90.41 | 90.95 | 90.29 | 90.45 | 664,332 | +0.39(+0.44%) |
Jun 10, 2015 | 89.21 | 90.92 | 88.99 | 90.06 | 852,093 | +0.95(+1.06%) |
Jun 09, 2015 | 89.90 | 90.13 | 88.95 | 89.11 | 887,407 | -0.78(-0.87%) |
Jun 08, 2015 | 90.38 | 90.67 | 89.75 | 89.90 | 761,855 | -0.14(-0.15%) |
Jun 05, 2015 | 90.28 | 91.65 | 90.13 | 90.03 | 1,483,983 | -0.91(-1.00%) |
Jun 04, 2015 | 91.13 | 91.64 | 90.63 | 90.95 | 786,207 | -0.31(-0.34%) |
Jun 03, 2015 | 92.38 | 92.97 | 90.92 | 91.26 | 1,189,849 | -1.19(-1.29%) |
Jun 02, 2015 | 93.48 | 93.52 | 92.32 | 92.45 | 1,103,077 | -1.48(-1.58%) |
Jun 01, 2015 | 92.82 | 94.09 | 92.82 | 93.94 | 1,356,924 | +1.16(+1.25%) |
May 29, 2015 | 93.87 | 94.24 | 92.55 | 92.78 | 2,055,705 | -1.08(-1.16%) |
May 28, 2015 | 93.94 | 94.52 | 93.25 | 93.87 | 925,091 | -0.22(-0.24%) |
May 27, 2015 | 93.69 | 94.24 | 93.69 | 94.09 | 850,386 | +0.45(+0.48%) |
May 26, 2015 | 94.49 | 94.69 | 93.50 | 93.64 | 901,592 | -1.17(-1.23%) |
May 22, 2015 | 94.42 | 94.81 | 94.81 | 94.81 | 589,739 | +0.45(+0.48%) |
May 21, 2015 | 95.12 | 95.49 | 94.00 | 94.36 | 1,030,272 | -0.76(-0.80%) |
May 20, 2015 | 95.32 | 95.98 | 95.01 | 95.12 | 609,396 | -0.06(-0.06%) |
May 19, 2015 | 95.25 | 96.37 | 94.96 | 95.18 | 752,631 | -0.66(-0.69%) |
May 18, 2015 | 95.71 | 96.28 | 95.06 | 95.83 | 751,301 | -0.28(-0.29%) |
May 15, 2015 | 95.54 | 96.68 | 95.31 | 96.11 | 1,263,274 | +0.96(+1.00%) |
May 14, 2015 | 93.78 | 95.20 | 93.78 | 95.16 | 840,183 | +1.93(+2.07%) |
May 13, 2015 | 94.04 | 95.00 | 92.96 | 93.22 | 1,004,838 | -0.51(-0.55%) |
May 12, 2015 | 92.82 | 94.19 | 92.00 | 93.74 | 731,788 | +0.38(+0.41%) |
May 11, 2015 | 94.74 | 95.34 | 93.04 | 93.36 | 1,174,315 | -1.78(-1.87%) |
May 08, 2015 | 95.07 | 96.47 | 94.98 | 95.14 | 1,000,600 | +1.31(+1.39%) |
May 07, 2015 | 92.27 | 94.22 | 91.87 | 93.83 | 1,021,312 | +2.03(+2.22%) |
May 06, 2015 | 92.94 | 92.95 | 91.60 | 91.80 | 1,659,114 | -0.71(-0.77%) |
May 05, 2015 | 94.34 | 94.94 | 92.30 | 92.51 | 1,726,447 | -2.35(-2.48%) |
May 04, 2015 | 95.26 | 96.03 | 94.62 | 94.86 | 754,092 | +0.00(+0.00%) |